KissMeData/268280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205000	143575100	136100	136100	136100	136100	6
3	20231204	204900	143575100	136100	136100	136100	136100	0
4	20231204	204800	143575100	136100	136100	136100	136100	0
5	20231204	204700	143575100	136100	136100	136100	136100	0
6	20231204	204600	143575100	136100	136100	136100	136100	0
7	20231204	204500	143575100	136100	136100	136100	136100	0
8	20231204	204400	143575100	136100	136100	136100	136100	0
9	20231204	204300	143575100	136100	136100	136100	136100	0
10	20231204	204200	143575100	136100	136100	136100	136100	0
11	20231204	204100	143575100	136100	136100	136100	136100	0
12	20231204	204000	143575100	136100	136100	136100	136100	0
13	20231204	203900	143575100	136100	136100	136100	136100	0
14	20231204	203800	143575100	136100	136100	136100	136100	0
15	20231204	203700	143575100	136100	136100	136100	136100	0
16	20231204	203600	143575100	136100	136100	136100	136100	0
17	20231204	203500	143575100	136100	136100	136100	136100	0
18	20231204	203400	143575100	136100	136100	136100	136100	0
19	20231204	203300	143575100	136100	136100	136100	136100	0
20	20231204	203200	143575100	136100	136100	136100	136100	0
21	20231204	203100	143575100	136100	136100	136100	136100	0
22	20231204	203000	143575100	136100	136100	136100	136100	0
23	20231204	202900	143575100	136100	136100	136100	136100	0
24	20231204	202800	143575100	136100	136100	136100	136100	0
25	20231204	202700	143575100	136100	136100	136100	136100	0
26	20231204	202600	143575100	136100	136100	136100	136100	0
27	20231204	202500	143575100	136100	136100	136100	136100	0
28	20231204	202400	143575100	136100	136100	136100	136100	0
29	20231204	202300	143575100	136100	136100	136100	136100	0
30	20231204	202200	143575100	136100	136100	136100	136100	0
31	20231204	202100	143575100	136100	136100	136100	136100	0
32	20231204	202000	143575100	136100	136100	136100	136100	6
33	20231204	201900	143575100	136100	136100	136100	136100	0
34	20231204	201800	143575100	136100	136100	136100	136100	0
35	20231204	201700	143575100	136100	136100	136100	136100	0
36	20231204	201600	143575100	136100	136100	136100	136100	0
37	20231204	201500	143575100	136100	136100	136100	136100	0
38	20231204	201400	143575100	136100	136100	136100	136100	0
39	20231204	201300	143575100	136100	136100	136100	136100	0
40	20231204	201200	143575100	136100	136100	136100	136100	0
41	20231204	201100	143575100	136100	136100	136100	136100	0
42	20231204	201000	143575100	136100	136100	136100	136100	0
43	20231204	200900	143575100	136100	136100	136100	136100	0
44	20231204	200800	143575100	136100	136100	136100	136100	0
45	20231204	200700	143575100	136100	136100	136100	136100	0
46	20231204	200600	143575100	136100	136100	136100	136100	0
47	20231204	200500	143575100	136100	136100	136100	136100	0
48	20231204	200400	143575100	136100	136100	136100	136100	0
49	20231204	200300	143575100	136100	136100	136100	136100	0
50	20231204	200200	143575100	136100	136100	136100	136100	0
51	20231204	200100	143575100	136100	136100	136100	136100	0
52	20231204	200000	143575100	136100	136100	136100	136100	0
53	20231204	195900	143575100	136100	136100	136100	136100	0
54	20231204	195800	143575100	136100	136100	136100	136100	0
55	20231204	195700	143575100	136100	136100	136100	136100	0
56	20231204	195600	143575100	136100	136100	136100	136100	0
57	20231204	195500	143575100	136100	136100	136100	136100	0
58	20231204	195400	143575100	136100	136100	136100	136100	0
59	20231204	195300	143575100	136100	136100	136100	136100	0
60	20231204	195200	143575100	136100	136100	136100	136100	0
61	20231204	195100	143575100	136100	136100	136100	136100	0
62	20231204	195000	143575100	136100	136100	136100	136100	6
63	20231204	194900	143575100	136100	136100	136100	136100	0
64	20231204	194800	143575100	136100	136100	136100	136100	0
65	20231204	194700	143575100	136100	136100	136100	136100	0
66	20231204	194600	143575100	136100	136100	136100	136100	0
67	20231204	194500	143575100	136100	136100	136100	136100	0
68	20231204	194400	143575100	136100	136100	136100	136100	0
69	20231204	194300	143575100	136100	136100	136100	136100	0
70	20231204	194200	143575100	136100	136100	136100	136100	0
71	20231204	194100	143575100	136100	136100	136100	136100	0
72	20231204	194000	143575100	136100	136100	136100	136100	0
73	20231204	193900	143575100	136100	136100	136100	136100	0
74	20231204	193800	143575100	136100	136100	136100	136100	0
75	20231204	193700	143575100	136100	136100	136100	136100	0
76	20231204	193600	143575100	136100	136100	136100	136100	0
77	20231204	193500	143575100	136100	136100	136100	136100	0
78	20231204	193400	143575100	136100	136100	136100	136100	0
79	20231204	193300	143575100	136100	136100	136100	136100	0
80	20231204	193200	143575100	136100	136100	136100	136100	0
81	20231204	193100	143575100	136100	136100	136100	136100	0
82	20231204	193000	143575100	136100	136100	136100	136100	0
83	20231204	192900	143575100	136100	136100	136100	136100	0
84	20231204	192800	143575100	136100	136100	136100	136100	0
85	20231204	192700	143575100	136100	136100	136100	136100	0
86	20231204	192600	143575100	136100	136100	136100	136100	0
87	20231204	192500	143575100	136100	136100	136100	136100	0
88	20231204	192400	143575100	136100	136100	136100	136100	0
89	20231204	192300	143575100	136100	136100	136100	136100	0
90	20231204	192200	143575100	136100	136100	136100	136100	0
91	20231204	192100	143575100	136100	136100	136100	136100	0
92	20231204	192000	143575100	136100	136100	136100	136100	6
93	20231204	191900	143575100	136100	136100	136100	136100	0
94	20231204	191800	143575100	136100	136100	136100	136100	0
95	20231204	191700	143575100	136100	136100	136100	136100	0
96	20231204	191600	143575100	136100	136100	136100	136100	0
97	20231204	191500	143575100	136100	136100	136100	136100	0
98	20231204	191400	143575100	136100	136100	136100	136100	0
99	20231204	191300	143575100	136100	136100	136100	136100	0
100	20231204	191200	143575100	136100	136100	136100	136100	0
101	20231204	191100	143575100	136100	136100	136100	136100	0
102	20231204	191000	143575100	136100	136100	136100	136100	0
103	20231204	190900	143575100	136100	136100	136100	136100	0
104	20231204	190800	143575100	136100	136100	136100	136100	0
105	20231204	190700	143575100	136100	136100	136100	136100	0
106	20231204	190600	143575100	136100	136100	136100	136100	0
107	20231204	190500	143575100	136100	136100	136100	136100	0
108	20231204	190400	143575100	136100	136100	136100	136100	0
109	20231204	190300	143575100	136100	136100	136100	136100	0
110	20231204	190200	143575100	136100	136100	136100	136100	0
111	20231204	190100	143575100	136100	136100	136100	136100	0
112	20231204	190000	143575100	136100	136100	136100	136100	0
113	20231204	185900	143575100	136100	136100	136100	136100	0
114	20231204	185800	143575100	136100	136100	136100	136100	0
115	20231204	185700	143575100	136100	136100	136100	136100	0
116	20231204	185600	143575100	136100	136100	136100	136100	0
117	20231204	185500	143575100	136100	136100	136100	136100	0
118	20231204	185400	143575100	136100	136100	136100	136100	0
119	20231204	185300	143575100	136100	136100	136100	136100	0
120	20231204	185200	143575100	136100	136100	136100	136100	0
121	20231204	185100	143575100	136100	136100	136100	136100	0
122	20231204	185000	143575100	136100	136100	136100	136100	6
123	20231204	184900	143575100	136100	136100	136100	136100	0
124	20231204	184800	143575100	136100	136100	136100	136100	0
125	20231204	184700	143575100	136100	136100	136100	136100	0
126	20231204	184600	143575100	136100	136100	136100	136100	0
127	20231204	184500	143575100	136100	136100	136100	136100	0
128	20231204	184400	143575100	136100	136100	136100	136100	0
129	20231204	184300	143575100	136100	136100	136100	136100	0
130	20231204	184200	143575100	136100	136100	136100	136100	0
131	20231204	184100	143575100	136100	136100	136100	136100	0
132	20231204	184000	143575100	136100	136100	136100	136100	0
133	20231204	183900	143575100	136100	136100	136100	136100	0
134	20231204	183800	143575100	136100	136100	136100	136100	0
135	20231204	183700	143575100	136100	136100	136100	136100	0
136	20231204	183600	143575100	136100	136100	136100	136100	0
137	20231204	183500	143575100	136100	136100	136100	136100	0
138	20231204	183400	143575100	136100	136100	136100	136100	0
139	20231204	183300	143575100	136100	136100	136100	136100	0
140	20231204	183200	143575100	136100	136100	136100	136100	0
141	20231204	183100	143575100	136100	136100	136100	136100	0
142	20231204	183000	143575100	136100	136100	136100	136100	0
143	20231204	182900	143575100	136100	136100	136100	136100	0
144	20231204	182800	143575100	136100	136100	136100	136100	0
145	20231204	182700	143575100	136100	136100	136100	136100	0
146	20231204	182600	143575100	136100	136100	136100	136100	0
147	20231204	182500	143575100	136100	136100	136100	136100	0
148	20231204	182400	143575100	136100	136100	136100	136100	0
149	20231204	182300	143575100	136100	136100	136100	136100	0
150	20231204	182200	143575100	136100	136100	136100	136100	0
151	20231204	182100	143575100	136100	136100	136100	136100	0
152	20231204	182000	143575100	136100	136100	136100	136100	6
153	20231204	181900	143575100	136100	136100	136100	136100	0
154	20231204	181800	143575100	136100	136100	136100	136100	0
155	20231204	181700	143575100	136100	136100	136100	136100	0
156	20231204	181600	143575100	136100	136100	136100	136100	0
157	20231204	181500	143575100	136100	136100	136100	136100	0
158	20231204	181400	143575100	136100	136100	136100	136100	0
159	20231204	181300	143575100	136100	136100	136100	136100	0
160	20231204	181200	143575100	136100	136100	136100	136100	0
161	20231204	181100	143575100	136100	136100	136100	136100	0
162	20231204	181000	143575100	136100	136100	136100	136100	0
163	20231204	180900	143575100	136100	136100	136100	136100	0
164	20231204	180800	143575100	136100	136100	136100	136100	0
165	20231204	180700	143575100	136100	136100	136100	136100	0
166	20231204	180600	143575100	136100	136100	136100	136100	0
167	20231204	180500	143575100	136100	136100	136100	136100	0
168	20231204	180400	143575100	136100	136100	136100	136100	0
169	20231204	180300	143575100	136100	136100	136100	136100	0
170	20231204	180200	143575100	136100	136100	136100	136100	0
171	20231204	180100	143575100	136100	136100	136100	136100	0
172	20231204	180000	143575100	136100	136100	136100	136100	0
173	20231204	175900	143575100	136100	136100	136100	136100	0
174	20231204	175800	143575100	136100	136100	136100	136100	0
175	20231204	175700	143575100	136100	136100	136100	136100	0
176	20231204	175600	143575100	136100	136100	136100	136100	0
177	20231204	175500	143575100	136100	136100	136100	136100	0
178	20231204	175400	143575100	136100	136100	136100	136100	0
179	20231204	175300	143575100	136100	136100	136100	136100	0
180	20231204	175200	143575100	136100	136100	136100	136100	0
181	20231204	175100	143575100	136100	136100	136100	136100	0
182	20231204	175000	143575100	136100	136100	136100	136100	6
183	20231204	174900	143575100	136100	136100	136100	136100	0
184	20231204	174800	143575100	136100	136100	136100	136100	0
185	20231204	174700	143575100	136100	136100	136100	136100	0
186	20231204	174600	143575100	136100	136100	136100	136100	0
187	20231204	174500	143575100	136100	136100	136100	136100	0
188	20231204	174400	143575100	136100	136100	136100	136100	0
189	20231204	174300	143575100	136100	136100	136100	136100	0
190	20231204	174200	143575100	136100	136100	136100	136100	0
191	20231204	174100	143575100	136100	136100	136100	136100	0
192	20231204	174000	143575100	136100	136100	136100	136100	0
193	20231204	173900	143575100	136100	136100	136100	136100	0
194	20231204	173800	143575100	136100	136100	136100	136100	0
195	20231204	173700	143575100	136100	136100	136100	136100	0
196	20231204	173600	143575100	136100	136100	136100	136100	0
197	20231204	173500	143575100	136100	136100	136100	136100	0
198	20231204	173400	143575100	136100	136100	136100	136100	0
199	20231204	173300	143575100	136100	136100	136100	136100	0
200	20231204	173200	143575100	136100	136100	136100	136100	0
201	20231204	173100	143575100	136100	136100	136100	136100	0
202	20231204	173000	143575100	136100	136100	136100	136100	0
203	20231204	172900	143575100	136100	136100	136100	136100	0
204	20231204	172800	143575100	136100	136100	136100	136100	0
205	20231204	172700	143575100	136100	136100	136100	136100	0
206	20231204	172600	143575100	136100	136100	136100	136100	0
207	20231204	172500	143575100	136100	136100	136100	136100	0
208	20231204	172400	143575100	136100	136100	136100	136100	0
209	20231204	172300	143575100	136100	136100	136100	136100	0
210	20231204	172200	143575100	136100	136100	136100	136100	0
211	20231204	172100	143575100	136100	136100	136100	136100	0
212	20231204	172000	143575100	136100	136100	136100	136100	6
213	20231204	171900	143575100	136100	136100	136100	136100	0
214	20231204	171800	143575100	136100	136100	136100	136100	0
215	20231204	171700	143575100	136100	136100	136100	136100	0
216	20231204	171600	143575100	136100	136100	136100	136100	0
217	20231204	171500	143575100	136100	136100	136100	136100	0
218	20231204	171400	143575100	136100	136100	136100	136100	0
219	20231204	171300	143575100	136100	136100	136100	136100	0
220	20231204	171200	143575100	136100	136100	136100	136100	0
221	20231204	171100	143575100	136100	136100	136100	136100	0
222	20231204	171000	143575100	136100	136100	136100	136100	0
223	20231204	170900	143575100	136100	136100	136100	136100	0
224	20231204	170800	143575100	136100	136100	136100	136100	0
225	20231204	170700	143575100	136100	136100	136100	136100	0
226	20231204	170600	143575100	136100	136100	136100	136100	0
227	20231204	170500	143575100	136100	136100	136100	136100	0
228	20231204	170400	143575100	136100	136100	136100	136100	0
229	20231204	170300	143575100	136100	136100	136100	136100	0
230	20231204	170200	143575100	136100	136100	136100	136100	0
231	20231204	170100	143575100	136100	136100	136100	136100	0
232	20231204	170000	143575100	136100	136100	136100	136100	0
233	20231204	165900	143575100	136100	136100	136100	136100	0
234	20231204	165800	143575100	136100	136100	136100	136100	0
235	20231204	165700	143575100	136100	136100	136100	136100	0
236	20231204	165600	143575100	136100	136100	136100	136100	0
237	20231204	165500	143575100	136100	136100	136100	136100	0
238	20231204	165400	143575100	136100	136100	136100	136100	0
239	20231204	165300	143575100	136100	136100	136100	136100	0
240	20231204	165200	143575100	136100	136100	136100	136100	0
241	20231204	165100	143575100	136100	136100	136100	136100	0
242	20231204	165000	143575100	136100	136100	136100	136100	6
243	20231204	164900	143575100	136100	136100	136100	136100	0
244	20231204	164800	143575100	136100	136100	136100	136100	0
245	20231204	164700	143575100	136100	136100	136100	136100	0
246	20231204	164600	143575100	136100	136100	136100	136100	0
247	20231204	164500	143575100	136100	136100	136100	136100	0
248	20231204	164400	143575100	136100	136100	136100	136100	0
249	20231204	164300	143575100	136100	136100	136100	136100	0
250	20231204	164200	143575100	136100	136100	136100	136100	0
251	20231204	164100	143575100	136100	136100	136100	136100	0
252	20231204	164000	143575100	136100	136100	136100	136100	0
253	20231204	163900	143575100	136100	136100	136100	136100	0
254	20231204	163800	143575100	136100	136100	136100	136100	0
255	20231204	163700	143575100	136100	136100	136100	136100	0
256	20231204	163600	143575100	136100	136100	136100	136100	0
257	20231204	163500	143575100	136100	136100	136100	136100	0
258	20231204	163400	143575100	136100	136100	136100	136100	0
259	20231204	163300	143575100	136100	136100	136100	136100	0
260	20231204	163200	143575100	136100	136100	136100	136100	0
261	20231204	163100	143575100	136100	136100	136100	136100	0
262	20231204	163000	143575100	136100	136100	136100	136100	0
263	20231204	162900	143575100	136100	136100	136100	136100	0
264	20231204	162800	143575100	136100	136100	136100	136100	0
265	20231204	162700	143575100	136100	136100	136100	136100	0
266	20231204	162600	143575100	136100	136100	136100	136100	0
267	20231204	162500	143575100	136100	136100	136100	136100	0
268	20231204	162400	143575100	136100	136100	136100	136100	0
269	20231204	162300	143575100	136100	136100	136100	136100	0
270	20231204	162200	143575100	136100	136100	136100	136100	0
271	20231204	162100	143575100	136100	136100	136100	136100	0
272	20231204	162000	143575100	136100	136100	136100	136100	6
273	20231204	161900	143575100	136100	136100	136100	136100	0
274	20231204	161800	143575100	136100	136100	136100	136100	0
275	20231204	161700	143575100	136100	136100	136100	136100	0
276	20231204	161600	143575100	136100	136100	136100	136100	0
277	20231204	161500	143575100	136100	136100	136100	136100	0
278	20231204	161400	143575100	136100	136100	136100	136100	0
279	20231204	161300	143575100	136100	136100	136100	136100	0
280	20231204	161200	143575100	136100	136100	136100	136100	0
281	20231204	161100	143575100	136100	136100	136100	136100	0
282	20231204	161000	143575100	136100	136100	136100	136100	0
283	20231204	160900	143575100	136100	136100	136100	136100	0
284	20231204	160800	143575100	136100	136100	136100	136100	0
285	20231204	160700	143575100	136100	136100	136100	136100	0
286	20231204	160600	143575100	136100	136100	136100	136100	0
287	20231204	160500	143575100	136100	136100	136100	136100	0
288	20231204	160400	143575100	136100	136100	136100	136100	0
289	20231204	160300	143575100	136100	136100	136100	136100	0
290	20231204	160200	143575100	136100	136100	136100	136100	0
291	20231204	160100	143575100	136100	136100	136100	136100	0
292	20231204	160000	143575100	136100	136100	136100	136100	0
293	20231204	155900	143575100	136100	136100	136100	136100	0
294	20231204	155800	143575100	136100	136100	136100	136100	0
295	20231204	155700	143575100	136100	136100	136100	136100	0
296	20231204	155600	143575100	136100	136100	136100	136100	0
297	20231204	155500	143575100	136100	136100	136100	136100	0
298	20231204	155400	143575100	136100	136100	136100	136100	0
299	20231204	155300	143575100	136100	136100	136100	136100	0
300	20231204	155200	143575100	136100	136100	136100	136100	0
301	20231204	155100	143575100	136100	136100	136100	136100	0
302	20231204	155000	143575100	136100	136100	136100	136100	6
303	20231204	154900	143575100	136100	136100	136100	136100	0
304	20231204	154800	143575100	136100	136100	136100	136100	0
305	20231204	154700	143575100	136100	136100	136100	136100	0
306	20231204	154600	143575100	136100	136100	136100	136100	0
307	20231204	154500	143575100	136100	136100	136100	136100	0
308	20231204	154400	143575100	136100	136100	136100	136100	0
309	20231204	154300	143575100	136100	136100	136100	136100	0
310	20231204	154200	143575100	136100	136100	136100	136100	0
311	20231204	154100	143575100	136100	136100	136100	136100	0
312	20231204	154000	143575100	136100	136100	136100	136100	0
313	20231204	153900	143575100	136100	136100	136100	136100	0
314	20231204	153800	143575100	136100	136100	136100	136100	0
315	20231204	153700	143575100	136100	136100	136100	136100	0
316	20231204	153600	143575100	136100	136100	136100	136100	0
317	20231204	153500	143575100	136100	136100	136100	136100	0
318	20231204	153400	143575100	136100	136100	136100	136100	0
319	20231204	153300	143575100	136100	136100	136100	136100	0
320	20231204	153200	143575100	136100	136100	136100	136100	0
321	20231204	153100	143575100	136100	136100	136100	136100	0
322	20231204	153000	143575100	136100	136100	136100	136100	6
323	20231204	152900	142758500	135800	135800	135800	135800	0
324	20231204	152800	142758500	135800	135800	135800	135800	0
325	20231204	152700	142758500	135800	135800	135800	135800	0
326	20231204	152600	142758500	135800	135800	135800	135800	0
327	20231204	152500	142758500	135800	135800	135800	135800	0
328	20231204	152400	142758500	135800	135800	135800	135800	0
329	20231204	152300	142758500	135800	135800	135800	135800	0
330	20231204	152200	142758500	135800	135800	135800	135800	0
331	20231204	152100	142758500	135800	135800	135800	135800	0
332	20231204	152000	142758500	135800	135800	135800	135800	0
333	20231204	151900	142758500	135800	135500	135800	135400	11
334	20231204	151800	141267100	135400	135300	135400	135300	3
335	20231204	151700	140861100	135300	135300	135300	135300	0
336	20231204	151600	140861100	135300	135300	135300	135300	0
337	20231204	151500	140861100	135300	135300	135300	135300	0
338	20231204	151400	140861100	135300	134700	135300	134700	30
339	20231204	151300	136819200	134700	134700	134700	134700	2
340	20231204	151200	136549800	134600	134600	134600	134600	0
341	20231204	151100	136549800	134600	134600	134600	134600	0
342	20231204	151000	136549800	134600	134600	134600	134600	0
343	20231204	150900	136549800	134600	134600	134600	134600	0
344	20231204	150800	136549800	134600	134600	134600	134600	0
345	20231204	150700	136549800	134600	134600	134600	134600	0
346	20231204	150600	136549800	134600	134600	134600	134600	0
347	20231204	150500	136549800	134600	134600	134600	134600	0
348	20231204	150400	136549800	134600	134600	134600	134600	0
349	20231204	150300	136549800	134600	134600	134600	134600	0
350	20231204	150200	136549800	134600	134600	134600	134600	0
351	20231204	150100	136549800	134600	134600	134600	134600	0
352	20231204	150000	136549800	134600	134600	134600	134600	0
353	20231204	145900	136549800	134600	134600	134600	134600	0
354	20231204	145800	136549800	134600	134600	134600	134600	0
355	20231204	145700	136549800	134600	134600	134600	134600	0
356	20231204	145600	136549800	134600	134600	134600	134600	0
357	20231204	145500	136549800	134600	134600	134600	134600	0
358	20231204	145400	136549800	134600	134600	134600	134600	0
359	20231204	145300	136549800	134600	134600	134600	134600	0
360	20231204	145200	136549800	134600	134600	134600	134600	0
361	20231204	145100	136549800	134600	134600	134600	134600	0
362	20231204	145000	136549800	134600	134600	134600	134600	0
363	20231204	144900	136549800	134600	134600	134600	134600	0
364	20231204	144800	136549800	134600	134600	134600	134600	1
365	20231204	144700	136415200	134100	134100	134100	134100	0
366	20231204	144600	136415200	134100	134100	134100	134100	0
367	20231204	144500	136415200	134100	134100	134100	134100	0
368	20231204	144400	136415200	134100	134100	134100	134100	0
369	20231204	144300	136415200	134100	134100	134100	134100	0
370	20231204	144200	136415200	134100	134100	134100	134100	0
371	20231204	144100	136415200	134100	134100	134100	134100	0
372	20231204	144000	136415200	134100	134100	134100	134100	0
373	20231204	143900	136415200	134100	134100	134100	134100	0
374	20231204	143800	136415200	134100	134100	134100	134100	0
375	20231204	143700	136415200	134100	134100	134100	134100	0
376	20231204	143600	136415200	134100	134100	134100	134100	0
377	20231204	143500	136415200	134100	134100	134100	134100	2
378	20231204	143400	136147000	134600	134600	134600	134600	0
379	20231204	143300	136147000	134600	134600	134600	134600	0
380	20231204	143200	136147000	134600	134600	134600	134600	0
381	20231204	143100	136147000	134600	134600	134600	134600	0
382	20231204	143000	136147000	134600	134600	134600	134600	0
383	20231204	142900	136147000	134600	134600	134600	134600	0
384	20231204	142800	136147000	134600	134600	134600	134600	0
385	20231204	142700	136147000	134600	134600	134600	134600	0
386	20231204	142600	136147000	134600	134600	134600	134600	0
387	20231204	142500	136147000	134600	134600	134600	134600	0
388	20231204	142400	136147000	134600	134600	134600	134600	0
389	20231204	142300	136147000	134600	134600	134600	134600	0
390	20231204	142200	136147000	134600	134600	134600	134600	0
391	20231204	142100	136147000	134600	134600	134600	134600	0
392	20231204	142000	136147000	134600	134600	134600	134600	0
393	20231204	141900	136147000	134600	134600	134600	134600	0
394	20231204	141800	136147000	134600	134600	134600	134600	0
395	20231204	141700	136147000	134600	134600	134600	134600	0
396	20231204	141600	136147000	134600	134600	134600	134600	0
397	20231204	141500	136147000	134600	134600	134600	134600	0
398	20231204	141400	136147000	134600	134600	134600	134600	0
399	20231204	141300	136147000	134600	134600	134600	134600	0
400	20231204	141200	136147000	134600	134600	134600	134600	0
401	20231204	141100	136147000	134600	134600	134600	134600	0
402	20231204	141000	136147000	134600	134600	134600	134600	0
403	20231204	140900	136147000	134600	134600	134600	134600	0
404	20231204	140800	136147000	134600	134600	134600	134600	0
405	20231204	140700	136147000	134600	134600	134600	134600	0
406	20231204	140600	136147000	134600	134600	134600	134600	0
407	20231204	140500	136147000	134600	134600	134600	134600	0
408	20231204	140400	136147000	134600	134400	134600	134000	151
409	20231204	140300	115903900	134400	134400	134400	134400	0
410	20231204	140200	115903900	134400	134600	134600	134400	6
411	20231204	140100	115097100	134600	134600	134600	134600	0
412	20231204	140000	115097100	134600	134600	134600	134600	0
413	20231204	135900	115097100	134600	134600	134600	134600	1
414	20231204	135800	114962500	134700	134700	134700	134700	0
415	20231204	135700	114962500	134700	134700	134700	134700	0
416	20231204	135600	114962500	134700	134700	134700	134700	0
417	20231204	135500	114962500	134700	134700	134700	134700	0
418	20231204	135400	114962500	134700	134700	134700	134700	0
419	20231204	135300	114962500	134700	134700	134700	134700	0
420	20231204	135200	114962500	134700	134700	134700	134700	0
421	20231204	135100	114962500	134700	134700	134700	134700	0
422	20231204	135000	114962500	134700	134700	134700	134700	0
423	20231204	134900	114962500	134700	134700	134700	134700	0
424	20231204	134800	114962500	134700	134700	134700	134700	0
425	20231204	134700	114962500	134700	134700	134700	134700	0
426	20231204	134600	114962500	134700	134700	134700	134700	0
427	20231204	134500	114962500	134700	134700	134700	134700	0
428	20231204	134400	114962500	134700	134700	134700	134700	0
429	20231204	134300	114962500	134700	134700	134700	134700	0
430	20231204	134200	114962500	134700	134700	134700	134700	0
431	20231204	134100	114962500	134700	134700	134700	134700	0
432	20231204	134000	114962500	134700	134700	134700	134700	0
433	20231204	133900	114962500	134700	134700	134700	134700	0
434	20231204	133800	114962500	134700	134700	134700	134700	0
435	20231204	133700	114962500	134700	134700	134700	134700	0
436	20231204	133600	114962500	134700	134700	134700	134700	0
437	20231204	133500	114962500	134700	134700	134700	134700	0
438	20231204	133400	114962500	134700	134700	134700	134700	0
439	20231204	133300	114962500	134700	134700	134700	134700	0
440	20231204	133200	114962500	134700	134700	134700	134700	0
441	20231204	133100	114962500	134700	134700	134700	134700	0
442	20231204	133000	114962500	134700	134700	134700	134700	0
443	20231204	132900	114962500	134700	134700	134700	134700	0
444	20231204	132800	114962500	134700	134700	134700	134700	9
445	20231204	132700	113750200	135000	135000	135000	135000	0
446	20231204	132600	113750200	135000	135000	135000	135000	0
447	20231204	132500	113750200	135000	135000	135000	135000	0
448	20231204	132400	113750200	135000	135000	135000	135000	0
449	20231204	132300	113750200	135000	135000	135000	135000	0
450	20231204	132200	113750200	135000	135000	135000	135000	0
451	20231204	132100	113750200	135000	135000	135000	135000	0
452	20231204	132000	113750200	135000	135000	135000	135000	0
453	20231204	131900	113750200	135000	135000	135000	135000	1
454	20231204	131800	113615200	135000	135000	135000	135000	0
455	20231204	131700	113615200	135000	135000	135000	135000	0
456	20231204	131600	113615200	135000	135000	135000	135000	0
457	20231204	131500	113615200	135000	135000	135000	135000	0
458	20231204	131400	113615200	135000	135000	135000	135000	0
459	20231204	131300	113615200	135000	135000	135000	135000	0
460	20231204	131200	113615200	135000	135000	135000	135000	0
461	20231204	131100	113615200	135000	135000	135000	135000	0
462	20231204	131000	113615200	135000	135000	135000	135000	0
463	20231204	130900	113615200	135000	135000	135000	135000	0
464	20231204	130800	113615200	135000	135000	135000	135000	0
465	20231204	130700	113615200	135000	135000	135000	135000	0
466	20231204	130600	113615200	135000	135000	135000	135000	0
467	20231204	130500	113615200	135000	135000	135000	135000	0
468	20231204	130400	113615200	135000	135000	135000	135000	0
469	20231204	130300	113615200	135000	135000	135000	135000	0
470	20231204	130200	113615200	135000	135000	135000	135000	0
471	20231204	130100	113615200	135000	135000	135000	135000	0
472	20231204	130000	113615200	135000	135000	135000	135000	0
473	20231204	125900	113615200	135000	135000	135000	135000	0
474	20231204	125800	113615200	135000	135000	135000	135000	0
475	20231204	125700	113615200	135000	135000	135000	135000	0
476	20231204	125600	113615200	135000	135000	135000	135000	0
477	20231204	125500	113615200	135000	135000	135000	135000	0
478	20231204	125400	113615200	135000	135000	135000	135000	0
479	20231204	125300	113615200	135000	135000	135000	135000	0
480	20231204	125200	113615200	135000	135000	135000	135000	0
481	20231204	125100	113615200	135000	135000	135000	135000	0
482	20231204	125000	113615200	135000	135000	135000	135000	0
483	20231204	124900	113615200	135000	135000	135000	135000	0
484	20231204	124800	113615200	135000	135000	135000	135000	0
485	20231204	124700	113615200	135000	135000	135000	135000	0
486	20231204	124600	113615200	135000	135000	135000	135000	0
487	20231204	124500	113615200	135000	135000	135000	135000	0
488	20231204	124400	113615200	135000	135000	135000	135000	0
489	20231204	124300	113615200	135000	135000	135000	135000	0
490	20231204	124200	113615200	135000	135000	135000	135000	0
491	20231204	124100	113615200	135000	135000	135000	135000	0
492	20231204	124000	113615200	135000	135000	135000	135000	0
493	20231204	123900	113615200	135000	135000	135000	135000	0
494	20231204	123800	113615200	135000	135000	135000	135000	10
495	20231204	123700	112265200	134700	134700	134700	134700	0
496	20231204	123600	112265200	134700	134700	134700	134700	0
497	20231204	123500	112265200	134700	134700	134700	134700	0
498	20231204	123400	112265200	134700	134700	134700	134700	0
499	20231204	123300	112265200	134700	134700	134700	134700	0
500	20231204	123200	112265200	134700	134700	134700	134700	0
501	20231204	123100	112265200	134700	134700	134700	134700	0
502	20231204	123000	112265200	134700	134700	134700	134700	0
503	20231204	122900	112265200	134700	134700	134700	134700	0
504	20231204	122800	112265200	134700	134700	134700	134700	0
505	20231204	122700	112265200	134700	134700	134700	134700	0
506	20231204	122600	112265200	134700	134700	134700	134700	0
507	20231204	122500	112265200	134700	134700	134700	134700	0
508	20231204	122400	112265200	134700	134700	134700	134700	0
509	20231204	122300	112265200	134700	134900	134900	134700	55
510	20231204	122200	104851900	135500	135500	135500	135500	0
511	20231204	122100	104851900	135500	135500	135500	135500	0
512	20231204	122000	104851900	135500	135500	135500	135500	0
513	20231204	121900	104851900	135500	135500	135500	135500	0
514	20231204	121800	104851900	135500	135500	135500	135500	0
515	20231204	121700	104851900	135500	135500	135500	135500	0
516	20231204	121600	104851900	135500	135500	135500	135500	0
517	20231204	121500	104851900	135500	135500	135500	135500	0
518	20231204	121400	104851900	135500	135500	135500	135500	0
519	20231204	121300	104851900	135500	135500	135500	135500	0
520	20231204	121200	104851900	135500	135500	135500	135500	0
521	20231204	121100	104851900	135500	135500	135500	135500	0
522	20231204	121000	104851900	135500	135500	135500	135500	0
523	20231204	120900	104851900	135500	135500	135500	135500	0
524	20231204	120800	104851900	135500	135500	135500	135500	0
525	20231204	120700	104851900	135500	135500	135500	135500	0
526	20231204	120600	104851900	135500	135500	135500	135500	0
527	20231204	120500	104851900	135500	135500	135500	135500	0
528	20231204	120400	104851900	135500	135500	135500	135500	0
529	20231204	120300	104851900	135500	135500	135500	135500	0
530	20231204	120200	104851900	135500	135500	135500	135500	0
531	20231204	120100	104851900	135500	135500	135500	135500	0
532	20231204	120000	104851900	135500	135500	135500	135500	0
533	20231204	115900	104851900	135500	135500	135500	135500	0
534	20231204	115800	104851900	135500	135500	135500	135500	0
535	20231204	115700	104851900	135500	135500	135500	135500	0
536	20231204	115600	104851900	135500	135500	135500	135500	0
537	20231204	115500	104851900	135500	135500	135500	135500	0
538	20231204	115400	104851900	135500	135500	135500	135500	0
539	20231204	115300	104851900	135500	135500	135500	135500	0
540	20231204	115200	104851900	135500	135500	135500	135500	0
541	20231204	115100	104851900	135500	135500	135500	135500	0
542	20231204	115000	104851900	135500	135500	135500	135500	0
543	20231204	114900	104851900	135500	135500	135500	135500	0
544	20231204	114800	104851900	135500	135500	135500	135500	0
545	20231204	114700	104851900	135500	135500	135500	135500	0
546	20231204	114600	104851900	135500	135500	135500	135500	0
547	20231204	114500	104851900	135500	135500	135500	135500	0
548	20231204	114400	104851900	135500	135500	135500	135500	0
549	20231204	114300	104851900	135500	135500	135500	135500	0
550	20231204	114200	104851900	135500	135500	135500	135500	0
551	20231204	114100	104851900	135500	135500	135500	135500	0
552	20231204	114000	104851900	135500	135500	135500	135500	0
553	20231204	113900	104851900	135500	135500	135500	135500	0
554	20231204	113800	104851900	135500	135500	135500	135500	0
555	20231204	113700	104851900	135500	135500	135500	135500	0
556	20231204	113600	104851900	135500	135500	135500	135500	0
557	20231204	113500	104851900	135500	135500	135500	135500	0
558	20231204	113400	104851900	135500	135500	135500	135500	0
559	20231204	113300	104851900	135500	135500	135500	135500	0
560	20231204	113200	104851900	135500	135500	135500	135500	0
561	20231204	113100	104851900	135500	135500	135500	135500	0
562	20231204	113000	104851900	135500	135500	135500	135500	0
563	20231204	112900	104851900	135500	135500	135500	135500	0
564	20231204	112800	104851900	135500	135500	135500	135500	1
565	20231204	112700	104716400	135000	135000	135000	135000	0
566	20231204	112600	104716400	135000	135000	135000	135000	0
567	20231204	112500	104716400	135000	135000	135000	135000	0
568	20231204	112400	104716400	135000	135000	135000	135000	0
569	20231204	112300	104716400	135000	135000	135000	135000	0
570	20231204	112200	104716400	135000	135000	135000	135000	0
571	20231204	112100	104716400	135000	135000	135000	135000	2
572	20231204	112000	104446400	135000	135000	135000	135000	0
573	20231204	111900	104446400	135000	135000	135000	135000	0
574	20231204	111800	104446400	135000	135000	135000	135000	0
575	20231204	111700	104446400	135000	135000	135000	135000	0
576	20231204	111600	104446400	135000	135000	135000	135000	0
577	20231204	111500	104446400	135000	135000	135000	135000	0
578	20231204	111400	104446400	135000	135000	135000	135000	0
579	20231204	111300	104446400	135000	135000	135000	135000	0
580	20231204	111200	104446400	135000	135000	135000	135000	0
581	20231204	111100	104446400	135000	135000	135000	135000	2
582	20231204	111000	104176400	135000	135000	135000	135000	0
583	20231204	110900	104176400	135000	135000	135000	135000	3
584	20231204	110800	103771400	135000	135000	135000	135000	0
585	20231204	110700	103771400	135000	135300	135300	135000	50
586	20231204	110600	97021100	136000	136000	136000	136000	0
587	20231204	110500	97021100	136000	136000	136000	136000	0
588	20231204	110400	97021100	136000	136000	136000	136000	0
589	20231204	110300	97021100	136000	136000	136000	136000	0
590	20231204	110200	97021100	136000	136000	136000	136000	0
591	20231204	110100	97021100	136000	136000	136000	136000	0
592	20231204	110000	97021100	136000	136000	136000	136000	0
593	20231204	105900	97021100	136000	136000	136000	136000	0
594	20231204	105800	97021100	136000	136000	136000	136000	0
595	20231204	105700	97021100	136000	136000	136000	136000	0
596	20231204	105600	97021100	136000	136000	136000	136000	0
597	20231204	105500	97021100	136000	136000	136000	136000	0
598	20231204	105400	97021100	136000	136000	136000	136000	0
599	20231204	105300	97021100	136000	136000	136000	136000	0
600	20231204	105200	97021100	136000	136000	136000	136000	0
601	20231204	105100	97021100	136000	136000	136000	136000	0
602	20231204	105000	97021100	136000	136000	136000	136000	0
603	20231204	104900	97021100	136000	136000	136000	136000	0
604	20231204	104800	97021100	136000	136000	136000	136000	0
605	20231204	104700	97021100	136000	136000	136000	136000	0
606	20231204	104600	97021100	136000	136000	136000	136000	0
607	20231204	104500	97021100	136000	136000	136000	136000	0
608	20231204	104400	97021100	136000	136000	136000	136000	0
609	20231204	104300	97021100	136000	136000	136000	136000	0
610	20231204	104200	97021100	136000	136000	136000	136000	0
611	20231204	104100	97021100	136000	136000	136000	136000	1
612	20231204	104000	96885100	136000	136000	136000	136000	0
613	20231204	103900	96885100	136000	136000	136000	136000	0
614	20231204	103800	96885100	136000	136000	136000	136000	0
615	20231204	103700	96885100	136000	136000	136000	136000	0
616	20231204	103600	96885100	136000	136000	136000	136000	0
617	20231204	103500	96885100	136000	136000	136000	136000	0
618	20231204	103400	96885100	136000	136000	136000	136000	0
619	20231204	103300	96885100	136000	136000	136000	136000	0
620	20231204	103200	96885100	136000	136000	136000	136000	0
621	20231204	103100	96885100	136000	136000	136000	136000	0
622	20231204	103000	96885100	136000	136000	136000	136000	0
623	20231204	102900	96885100	136000	136000	136000	136000	0
624	20231204	102800	96885100	136000	136000	136000	136000	0
625	20231204	102700	96885100	136000	136000	136000	136000	0
626	20231204	102600	96885100	136000	136000	136000	136000	0
627	20231204	102500	96885100	136000	136000	136000	136000	0
628	20231204	102400	96885100	136000	136000	136000	136000	0
629	20231204	102300	96885100	136000	136000	136000	136000	0
630	20231204	102200	96885100	136000	136000	136000	136000	0
631	20231204	102100	96885100	136000	136000	136000	136000	0
632	20231204	102000	96885100	136000	136000	136000	136000	0
633	20231204	101900	96885100	136000	136000	136000	136000	0
634	20231204	101800	96885100	136000	136000	136000	136000	0
635	20231204	101700	96885100	136000	136000	136000	136000	0
636	20231204	101600	96885100	136000	136000	136000	136000	0
637	20231204	101500	96885100	136000	136000	136000	136000	0
638	20231204	101400	96885100	136000	136000	136000	136000	0
639	20231204	101300	96885100	136000	136000	136000	136000	0
640	20231204	101200	96885100	136000	136000	136000	136000	0
641	20231204	101100	96885100	136000	136000	136000	136000	0
642	20231204	101000	96885100	136000	136000	136000	136000	0
643	20231204	100900	96885100	136000	136000	136000	136000	0
644	20231204	100800	96885100	136000	136000	136000	136000	0
645	20231204	100700	96885100	136000	136000	136000	136000	0
646	20231204	100600	96885100	136000	136000	136000	136000	0
647	20231204	100500	96885100	136000	136000	136000	136000	0
648	20231204	100400	96885100	136000	136000	136000	136000	0
649	20231204	100300	96885100	136000	136000	136000	136000	0
650	20231204	100200	96885100	136000	136000	136000	136000	0
651	20231204	100100	96885100	136000	136000	136000	136000	0
652	20231204	100000	96885100	136000	136000	136000	136000	1
653	20231204	095900	96749100	136000	136000	136000	136000	0
654	20231204	095800	96749100	136000	136000	136000	136000	0
655	20231204	095700	96749100	136000	136000	136000	136000	0
656	20231204	095600	96749100	136000	136000	136000	136000	0
657	20231204	095500	96749100	136000	136000	136000	136000	0
658	20231204	095400	96749100	136000	136000	136000	136000	3
659	20231204	095300	96341100	136000	136000	136000	136000	0
660	20231204	095200	96341100	136000	136000	136000	136000	0
661	20231204	095100	96341100	136000	136000	136000	136000	0
662	20231204	095000	96341100	136000	136000	136000	136000	0
663	20231204	094900	96341100	136000	136000	136000	136000	0
664	20231204	094800	96341100	136000	136000	136000	136000	0
665	20231204	094700	96341100	136000	136000	136000	136000	0
666	20231204	094600	96341100	136000	136000	136000	136000	0
667	20231204	094500	96341100	136000	136000	136000	136000	0
668	20231204	094400	96341100	136000	136000	136000	136000	0
669	20231204	094300	96341100	136000	136000	136000	136000	2
670	20231204	094200	96069100	136000	136000	136000	136000	48
671	20231204	094100	89541100	136400	136400	136400	136400	0
672	20231204	094000	89541100	136400	136400	136400	136400	0
673	20231204	093900	89541100	136400	136400	136400	136400	0
674	20231204	093800	89541100	136400	136400	136400	136400	0
675	20231204	093700	89541100	136400	136400	136400	136400	0
676	20231204	093600	89541100	136400	136400	136400	136400	0
677	20231204	093500	89541100	136400	136400	136400	136400	0
678	20231204	093400	89541100	136400	135100	136400	135100	53
679	20231204	093300	82319700	135100	135100	135100	135100	0
680	20231204	093200	82319700	135100	135100	135100	135100	0
681	20231204	093100	82319700	135100	135100	135100	135100	0
682	20231204	093000	82319700	135100	135100	135100	135100	0
683	20231204	092900	82319700	135100	135100	135100	135100	0
684	20231204	092800	82319700	135100	135100	135100	135100	0
685	20231204	092700	82319700	135100	135100	135100	135100	2
686	20231204	092600	82049500	135100	135100	135100	135100	0
687	20231204	092500	82049500	135100	135100	135100	135100	0
688	20231204	092400	82049500	135100	135100	135100	135100	1
689	20231204	092300	81914400	135100	135100	135100	135100	0
690	20231204	092200	81914400	135100	135100	135100	135100	2
691	20231204	092100	81644200	135100	135100	135100	135100	0
692	20231204	092000	81644200	135100	135100	135100	135100	0
693	20231204	091900	81644200	135100	135100	135100	135100	0
694	20231204	091800	81644200	135100	135500	135500	135100	15
695	20231204	091700	79614900	136300	136300	136300	136300	0
696	20231204	091600	79614900	136300	136300	136300	136300	0
697	20231204	091500	79614900	136300	136300	136300	136300	1
698	20231204	091400	79478600	135400	135400	135400	135400	0
699	20231204	091300	79478600	135400	135400	135400	135400	0
700	20231204	091200	79478600	135400	135400	135400	135400	0
701	20231204	091100	79478600	135400	135400	135400	135400	12
702	20231204	091000	77853800	135400	135400	135400	135400	0
703	20231204	090900	77853800	135400	135400	135400	135400	61
704	20231204	090800	69594400	135500	135800	135800	135500	6
705	20231204	090700	68780600	135900	136100	136100	135900	2
706	20231204	090600	68508600	136200	136200	136200	136200	0
707	20231204	090500	68508600	136200	136200	136200	136200	0
708	20231204	090400	68508600	136200	136200	136200	136200	0
709	20231204	090300	68508600	136200	136200	136200	136200	0
710	20231204	090200	68508600	136200	136200	136200	136200	0
711	20231204	090100	68508600	136200	136200	136200	136200	0
712	20231204	090000	68508600	136200	136200	136200	136200	503